ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	241.95	241.95	240.38	240.38	240.38	-0.08%	21
Aug 18, 2026	241.38	241.38	240.58	240.58	240.58	-0.73%	332
Aug 17, 2026	242.36	242.36	242.36	242.36	242.36	-0.19%	171
Aug 14, 2026	242.96	242.96	242.63	242.81	242.81	-0.32%	394
Aug 13, 2026	243.59	243.59	243.59	243.59	243.58	0.60%	63
Aug 12, 2026	242.45	242.45	242.14	242.14	242.14	0.55%	274
Aug 11, 2026	241.55	241.87	240.82	240.82	240.82	-0.15%	670
Aug 10, 2026	241.18	241.18	241.18	241.18	241.18	0.02%	129
Aug 7, 2026	241.14	241.14	241.14	241.14	241.14	0.62%	149
Aug 6, 2026	239.90	239.90	239.66	239.66	239.66	0.23%	582
Aug 5, 2026	240.00	240.00	239.11	239.11	239.11	-	307
Aug 4, 2026	236.17	239.23	236.17	239.11	239.11	2.08%	2,794
Aug 3, 2026	234.24	234.24	234.24	234.24	234.24	0.53%	163
Jul 31, 2026	232.99	232.99	232.99	232.99	232.99	-0.39%	94
Jul 30, 2026	232.62	233.91	232.62	233.91	233.90	2.68%	266
Jul 29, 2026	230.62	230.62	227.79	227.79	227.79	-1.51%	1,111
Jul 28, 2026	231.29	231.29	231.29	231.29	231.29	-0.11%	110
Jul 27, 2026	231.54	231.54	231.54	231.54	231.54	0.15%	336
Jul 24, 2026	231.20	231.20	231.20	231.20	231.20	0.04%	265
Jul 23, 2026	231.35	231.35	231.12	231.12	231.12	-0.65%	408
Jul 22, 2026	232.65	232.89	232.63	232.63	232.63	0.13%	936
Jul 21, 2026	232.33	232.33	232.33	232.33	232.33	1.70%	151
Jul 20, 2026	228.45	228.45	228.45	228.45	228.45	-0.50%	579
Jul 17, 2026	229.60	229.60	229.60	229.60	229.60	-0.42%	121
Jul 16, 2026	230.61	230.61	230.57	230.57	230.57	-0.60%	1,231
Jul 15, 2026	231.47	231.96	231.39	231.96	231.96	-0.04%	911
Jul 14, 2026	232.25	232.25	232.05	232.05	232.05	0.30%	336
Jul 13, 2026	232.25	232.25	231.34	231.34	231.34	-0.89%	387
Jul 10, 2026	233.57	233.57	233.43	233.43	233.43	0.25%	252
Jul 9, 2026	232.85	232.85	232.85	232.85	232.85	0.80%	101
Jul 8, 2026	229.20	230.99	229.20	230.99	230.99	-0.29%	322
Jul 7, 2026	231.66	231.66	231.66	231.66	231.66	-0.64%	216
Jul 6, 2026	233.24	233.62	232.77	233.15	233.15	0.93%	1,030
Jul 2, 2026	233.31	233.31	229.89	231.02	231.02	0.20%	508
Jul 1, 2026	230.55	230.55	230.55	230.55	230.55	-1.11%	185
Jun 30, 2026	233.14	233.14	233.14	233.14	233.14	0.74%	268
Jun 29, 2026	230.67	231.44	230.67	231.44	231.44	0.61%	317
Jun 26, 2026	230.03	230.03	230.03	230.03	230.03	-0.07%	189
Jun 25, 2026	230.20	230.20	230.20	230.20	230.20	0.89%	656
Jun 24, 2026	228.17	228.17	228.17	228.17	228.17	-0.45%	158
Jun 23, 2026	229.75	230.26	229.20	229.20	229.20	-1.68%	393
Jun 22, 2026	233.11	233.11	233.11	233.11	233.11	0.29%	197
Jun 18, 2026	232.42	232.43	232.42	232.43	232.43	0.94%	154
Jun 17, 2026	231.57	231.57	231.57	231.57	230.27	-0.52%	176
Jun 16, 2026	233.90	233.90	232.77	232.77	231.47	-0.58%	321
Jun 15, 2026	234.17	234.17	234.01	234.12	232.81	1.34%	463
Jun 12, 2026	231.03	231.03	231.03	231.03	229.74	0.35%	113
Jun 11, 2026	228.80	230.59	228.80	230.24	228.95	2.32%	1,274
Jun 10, 2026	224.87	225.01	224.87	225.01	223.75	-1.28%	501
Jun 9, 2026	227.92	227.92	227.92	227.92	226.64	-0.52%	76